PIRC.MI: Pirelli & C. S.p.A. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.6211

CLOSE 4.6179

Low

LOW 4.01

High

HIGH 5.06

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	4.02	4.12	4.02	4.09
01/03/2023	4.1	4.32	4.1	4.27
01/04/2023	4.27	4.43	4.27	4.42
01/05/2023	4.39	4.45	4.37	4.44
01/06/2023	4.44	4.57	4.38	4.55
01/09/2023	4.56	4.59	4.52	4.55
01/10/2023	4.63	4.64	4.5	4.54
01/11/2023	4.57	4.57	4.5	4.57
01/12/2023	4.59	4.68	4.56	4.64
01/13/2023	4.63	4.63	4.56	4.61
01/16/2023	4.61	4.67	4.58	4.64
01/17/2023	4.61	4.71	4.6	4.69
01/18/2023	4.66	4.81	4.63	4.72
01/19/2023	4.68	4.72	4.58	4.59
01/20/2023	4.64	4.64	4.49	4.54
01/23/2023	4.56	4.61	4.52	4.6
01/24/2023	4.6	4.62	4.55	4.58
01/25/2023	4.57	4.59	4.51	4.57
01/26/2023	4.59	4.64	4.57	4.64
01/27/2023	4.64	4.66	4.55	4.58
01/30/2023	4.57	4.58	4.52	4.55
01/31/2023	4.56	4.59	4.49	4.59
02/01/2023	4.59	4.69	4.58	4.58
02/02/2023	4.64	4.66	4.54	4.66
02/03/2023	4.75	4.87	4.68	4.83
02/06/2023	4.75	4.78	4.69	4.76
02/07/2023	4.78	4.81	4.64	4.65
02/08/2023	4.68	4.74	4.66	4.66
02/09/2023	4.7	4.75	4.69	4.7
02/10/2023	4.66	4.7	4.55	4.56
02/13/2023	4.6	4.7	4.6	4.65
02/14/2023	4.68	4.74	4.66	4.7
02/15/2023	4.73	4.85	4.5	4.79
02/16/2023	4.95	5.06	4.83	4.95
02/17/2023	4.93	4.94	4.81	4.85
02/20/2023	4.91	4.96	4.86	4.89
02/21/2023	4.89	4.93	4.8	4.83
02/22/2023	4.83	4.84	4.75	4.81
02/23/2023	4.97	5.06	4.86	4.95
02/24/2023	4.96	4.99	4.75	4.77
02/27/2023	4.81	4.92	4.81	4.88
02/28/2023	4.87	4.9	4.81	4.82
03/01/2023	4.95	4.96	4.86	4.89
03/02/2023	4.91	4.94	4.85	4.9
03/03/2023	4.92	5	4.89	4.94
03/06/2023	4.95	5.04	4.93	5.02
03/07/2023	4.98	5.05	4.95	4.95
03/08/2023	4.93	4.99	4.93	4.95
03/09/2023	4.93	4.96	4.85	4.85
03/10/2023	4.75	4.85	4.71	4.75
03/13/2023	4.74	4.75	4.46	4.5
03/14/2023	4.5	4.6	4.46	4.6
03/15/2023	4.6	4.6	4.35	4.36
03/16/2023	4.46	4.47	4.33	4.44
03/17/2023	4.53	4.53	4.37	4.39
03/20/2023	4.35	4.48	4.24	4.45
03/21/2023	4.5	4.57	4.47	4.51
03/22/2023	4.49	4.52	4.47	4.47
03/23/2023	4.51	4.51	4.4	4.46
03/24/2023	4.41	4.43	4.32	4.35
03/27/2023	4.4	4.48	4.38	4.39
03/28/2023	4.45	4.46	4.39	4.41
03/29/2023	4.42	4.47	4.4	4.47
03/30/2023	4.51	4.58	4.48	4.56
03/31/2023	4.57	4.64	4.55	4.62
04/03/2023	4.62	4.65	4.59	4.63
04/04/2023	4.63	4.75	4.63	4.7
04/05/2023	4.67	4.68	4.47	4.48
04/06/2023	4.49	4.55	4.45	4.51
04/11/2023	4.54	4.62	4.52	4.62
04/12/2023	4.59	4.68	4.59	4.61
04/13/2023	4.68	4.76	4.59	4.7
04/14/2023	4.69	4.77	4.67	4.71
04/17/2023	4.74	4.78	4.71	4.73
04/18/2023	4.76	4.88	4.75	4.8
04/19/2023	4.81	4.82	4.75	4.78
04/20/2023	4.79	4.79	4.59	4.67
04/21/2023	4.7	4.73	4.63	4.66
04/24/2023	4.64	4.72	4.64	4.64
04/25/2023	4.64	4.64	4.54	4.58
04/26/2023	4.55	4.64	4.52	4.62
04/27/2023	4.64	4.71	4.6	4.64
04/28/2023	4.67	4.75	4.59	4.75
05/02/2023	4.76	4.79	4.65	4.66
05/03/2023	4.7	4.75	4.66	4.75
05/04/2023	4.77	4.77	4.68	4.72
05/05/2023	4.75	4.92	4.72	4.9
05/08/2023	4.91	4.93	4.88	4.93
05/09/2023	4.92	4.96	4.86	4.88
05/10/2023	4.92	4.97	4.86	4.9
05/11/2023	4.86	4.89	4.75	4.78
05/12/2023	4.83	4.97	4.75	4.93
05/15/2023	4.95	4.95	4.81	4.83
05/16/2023	4.79	4.88	4.79	4.83
05/17/2023	4.79	4.86	4.78	4.83
05/18/2023	4.88	4.89	4.81	4.85
05/19/2023	4.9	4.93	4.85	4.88
05/22/2023	4.87	4.9	4.84	4.89
05/23/2023	4.87	4.89	4.83	4.83
05/24/2023	4.76	4.77	4.54	4.59
05/25/2023	4.59	4.6	4.46	4.52
05/26/2023	4.56	4.61	4.48	4.61
05/29/2023	4.6	4.61	4.53	4.56
05/30/2023	4.54	4.58	4.54	4.55
05/31/2023	4.5	4.51	4.39	4.41
06/01/2023	4.45	4.5	4.41	4.47
06/02/2023	4.53	4.62	4.5	4.61
06/05/2023	4.65	4.65	4.55	4.58
06/06/2023	4.55	4.56	4.49	4.55
06/07/2023	4.55	4.55	4.45	4.5
06/08/2023	4.49	4.6	4.49	4.56
06/09/2023	4.54	4.58	4.54	4.56
06/12/2023	4.61	4.65	4.57	4.64
06/13/2023	4.68	4.71	4.64	4.68
06/14/2023	4.7	4.73	4.68	4.68
06/15/2023	4.66	4.66	4.57	4.65
06/16/2023	4.66	4.67	4.58	4.62
06/19/2023	4.61	4.61	4.55	4.57
06/20/2023	4.55	4.56	4.42	4.49
06/21/2023	4.42	4.46	4.39	4.43
06/22/2023	4.37	4.48	4.33	4.45
06/23/2023	4.44	4.44	4.39	4.4
06/26/2023	4.44	4.46	4.34	4.44
06/27/2023	4.44	4.48	4.38	4.45
06/28/2023	4.49	4.53	4.47	4.5
06/29/2023	4.51	4.57	4.49	4.5
06/30/2023	4.54	4.54	4.48	4.52
07/03/2023	4.56	4.61	4.56	4.56
07/04/2023	4.56	4.58	4.51	4.57
07/05/2023	4.56	4.56	4.49	4.54
07/06/2023	4.51	4.51	4.4	4.43
07/07/2023	4.45	4.49	4.41	4.48
07/10/2023	4.46	4.49	4.44	4.47
07/11/2023	4.5	4.54	4.47	4.53
07/12/2023	4.53	4.68	4.53	4.64
07/13/2023	4.64	4.75	4.63	4.72
07/14/2023	4.73	4.73	4.7	4.7
07/17/2023	4.69	4.73	4.63	4.65
07/18/2023	4.63	4.72	4.63	4.72
07/19/2023	4.73	4.77	4.71	4.72
07/20/2023	4.72	4.84	4.7	4.82
07/21/2023	4.82	4.9	4.82	4.84
07/24/2023	4.6	4.76	4.59	4.7
07/25/2023	4.73	4.78	4.72	4.76
07/26/2023	4.76	4.79	4.69	4.71
07/27/2023	4.75	4.86	4.72	4.84
07/28/2023	4.83	4.92	4.74	4.92
07/31/2023	4.92	4.92	4.84	4.85
08/01/2023	4.85	4.9	4.82	4.88
08/02/2023	4.82	4.86	4.74	4.85
08/03/2023	4.79	4.83	4.74	4.77
08/04/2023	4.77	4.79	4.71	4.75
08/07/2023	4.73	4.75	4.66	4.67
08/08/2023	4.63	4.67	4.58	4.63
08/09/2023	4.69	4.69	4.6	4.62
08/10/2023	4.63	4.65	4.58	4.6
08/11/2023	4.59	4.6	4.51	4.51
08/14/2023	4.51	4.56	4.49	4.54
08/16/2023	4.47	4.57	4.46	4.57
08/17/2023	4.56	4.58	4.5	4.55
08/18/2023	4.53	4.55	4.5	4.55
08/21/2023	4.55	4.59	4.51	4.52
08/22/2023	4.52	4.56	4.51	4.51
08/23/2023	4.53	4.53	4.47	4.5
08/24/2023	4.51	4.54	4.48	4.48
08/25/2023	4.46	4.53	4.46	4.49
08/28/2023	4.54	4.55	4.5	4.53
08/29/2023	4.54	4.6	4.54	4.6
08/30/2023	4.62	4.64	4.58	4.58
08/31/2023	4.58	4.64	4.57	4.61
09/01/2023	4.61	4.63	4.58	4.6
09/04/2023	4.62	4.67	4.62	4.64
09/05/2023	4.62	4.73	4.61	4.73
09/06/2023	4.72	4.8	4.72	4.75
09/07/2023	4.72	4.84	4.7	4.73
09/08/2023	4.77	4.77	4.62	4.7
09/11/2023	4.77	4.83	4.77	4.81
09/12/2023	4.82	4.86	4.74	4.81
09/13/2023	4.81	4.85	4.75	4.78
09/14/2023	4.76	4.78	4.7	4.75
09/15/2023	4.79	4.82	4.76	4.76
09/18/2023	4.77	4.8	4.67	4.69
09/19/2023	4.65	4.75	4.63	4.75
09/20/2023	4.77	4.86	4.73	4.85
09/21/2023	4.84	4.89	4.82	4.84
09/22/2023	4.8	4.8	4.72	4.74
09/25/2023	4.7	4.74	4.65	4.71
09/26/2023	4.68	4.69	4.62	4.66
09/27/2023	4.64	4.66	4.61	4.64
09/28/2023	4.62	4.64	4.49	4.56
09/29/2023	4.6	4.63	4.53	4.56
10/02/2023	4.55	4.57	4.46	4.48
10/03/2023	4.44	4.55	4.42	4.44
10/04/2023	4.45	4.48	4.35	4.39
10/05/2023	4.43	4.44	4.33	4.35
10/06/2023	4.39	4.39	4.33	4.37
10/09/2023	4.38	4.44	4.33	4.44
10/10/2023	4.49	4.55	4.44	4.44
10/11/2023	4.44	4.51	4.4	4.47
10/12/2023	4.49	4.56	4.45	4.47
10/13/2023	4.47	4.47	4.39	4.4
10/16/2023	4.46	4.53	4.41	4.5
10/17/2023	4.48	4.5	4.44	4.49
10/18/2023	4.5	4.54	4.42	4.46
10/19/2023	4.42	4.43	4.35	4.36
10/20/2023	4.33	4.36	4.28	4.29
10/23/2023	4.29	4.29	4.08	4.16
10/24/2023	4.15	4.15	4.04	4.08
10/25/2023	4.05	4.1	4.01	4.07
10/26/2023	4.05	4.15	4.02	4.11
10/27/2023	4.13	4.17	4.05	4.07
10/30/2023	4.07	4.16	4.07	4.13
10/31/2023	4.12	4.23	4.12	4.2
11/01/2023	4.25	4.28	4.2	4.23
11/02/2023	4.28	4.35	4.23	4.33
11/03/2023	4.35	4.42	4.33	4.39
11/06/2023	4.41	4.44	4.39	4.41
11/07/2023	4.4	4.44	4.35	4.36
11/08/2023	4.36	4.48	4.35	4.45
11/09/2023	4.48	4.52	4.43	4.47
11/10/2023	4.52	4.55	4.36	4.41
11/13/2023	4.41	4.45	4.39	4.44
11/14/2023	4.47	4.54	4.42	4.53
11/15/2023	4.53	4.56	4.51	4.53
11/16/2023	4.55	4.55	4.47	4.47
11/17/2023	4.5	4.58	4.5	4.55
11/20/2023	4.59	4.61	4.52	4.54
11/21/2023	4.52	4.57	4.46	4.46
11/22/2023	4.49	4.52	4.47	4.48
11/23/2023	4.5	4.54	4.46	4.49
11/24/2023	4.5	4.51	4.48	4.51
11/27/2023	4.52	4.58	4.51	4.55
11/28/2023	4.52	4.57	4.52	4.56
11/29/2023	4.53	4.57	4.52	4.55
11/30/2023	4.56	4.57	4.51	4.56
12/01/2023	4.57	4.58	4.53	4.56
12/04/2023	4.53	4.56	4.48	4.53
12/05/2023	4.67	4.8	4.63	4.76
12/06/2023	4.77	4.79	4.7	4.76
12/07/2023	4.77	4.8	4.72	4.78
12/08/2023	4.77	4.83	4.75	4.8
12/11/2023	4.8	4.87	4.8	4.82
12/12/2023	4.85	4.85	4.76	4.81
12/13/2023	4.8	4.83	4.78	4.78
12/14/2023	4.85	4.92	4.83	4.86
12/15/2023	4.89	4.94	4.83	4.83
12/18/2023	4.83	4.84	4.78	4.79
12/19/2023	4.79	4.84	4.79	4.8
12/20/2023	4.8	4.85	4.78	4.85
12/21/2023	4.82	4.86	4.8	4.85
12/22/2023	4.86	4.88	4.85	4.86
12/27/2023	4.89	4.91	4.86	4.87
12/28/2023	4.9	4.93	4.89	4.92
12/29/2023	4.91	4.97	4.91	4.93

Menu

Create your free account now!

PIRC.MI: Pirelli & C. S.p.A. Historical Data

2023 Historical Chart

Average

Low

High